金桥信息[603918]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
8.41 |
135 |
135 |
集合竞价 |
| 09:15:04 |
8 |
135 |
135 |
集合竞价 |
| 09:15:07 |
7.96 |
135 |
135 |
集合竞价 |
| 09:15:10 |
7.9 |
136 |
136 |
集合竞价 |
| 09:16:10 |
7.75 |
32 |
32 |
集合竞价 |
| 09:16:31 |
7.75 |
42 |
42 |
集合竞价 |
| 09:16:58 |
7.75 |
42 |
42 |
集合竞价 |
| 09:17:22 |
7.75 |
42 |
42 |
集合竞价 |
| 09:17:28 |
7.75 |
41 |
41 |
集合竞价 |
| 09:17:49 |
7.75 |
61 |
61 |
集合竞价 |
| 09:19:40 |
7.75 |
61 |
61 |
集合竞价 |
| 09:21:31 |
7.75 |
87 |
87 |
集合竞价 |
| 09:22:16 |
7.75 |
87 |
87 |
集合竞价 |
| 09:22:43 |
7.75 |
98 |
98 |
集合竞价 |
| 09:22:46 |
7.75 |
103 |
103 |
集合竞价 |
| 09:23:13 |
7.75 |
104 |
104 |
集合竞价 |
| 09:23:16 |
7.75 |
108 |
108 |
集合竞价 |
| 09:23:31 |
7.75 |
108 |
108 |
集合竞价 |
| 09:23:46 |
7.76 |
108 |
108 |
集合竞价 |
| 09:23:58 |
7.76 |
108 |
108 |
集合竞价 |
| 09:24:07 |
7.76 |
108 |
108 |
集合竞价 |
| 09:24:19 |
7.76 |
108 |
108 |
集合竞价 |
| 09:24:22 |
7.76 |
128 |
128 |
集合竞价 |
| 09:24:25 |
7.76 |
128 |
128 |
集合竞价 |
| 09:24:28 |
7.76 |
128 |
128 |
集合竞价 |
| 09:24:31 |
7.79 |
135 |
135 |
集合竞价 |
| 09:24:43 |
7.8 |
238 |
238 |
集合竞价 |
| 09:24:46 |
7.8 |
238 |
238 |
集合竞价 |
| 09:24:49 |
7.81 |
267 |
267 |
集合竞价 |
| 09:24:52 |
7.87 |
337 |
337 |
集合竞价 |
| 09:24:55 |
7.98 |
455 |
455 |
集合竞价 |
| 09:24:58 |
7.96 |
462 |
462 |
集合竞价 |
| 09:25:01 |
7.92 |
494 |
494 |
集合竞价 |
| 09:25:06 |
7.92 |
494 |
988 |
卖出 |
| 09:30:01 |
8 |
384 |
1372 |
买入 |
| 09:30:04 |
7.98 |
1032 |
2404 |
卖出 |
| 09:30:07 |
7.97 |
1042 |
3446 |
卖出 |
| 09:30:10 |
8.02 |
509 |
3955 |
买入 |
| 09:30:13 |
8 |
660 |
4615 |
卖出 |
| 09:30:16 |
8.03 |
193 |
4808 |
买入 |
| 09:30:19 |
8.03 |
464 |
5272 |
买入 |
| 09:30:22 |
8.02 |
98 |
5370 |
卖出 |
| 09:30:25 |
8 |
97 |
5467 |
卖出 |
| 09:30:28 |
8.02 |
238 |
5705 |
买入 |
| 09:30:31 |
7.99 |
75 |
5780 |
卖出 |
| 09:30:34 |
8.02 |
18 |
5798 |
买入 |
| 09:30:37 |
8.02 |
133 |
5931 |
买入 |
| 09:30:40 |
8.02 |
110 |
6041 |
买入 |
| 09:30:43 |
7.99 |
15 |
6056 |
卖出 |
| 09:30:46 |
8.02 |
40 |
6096 |
买入 |
| 09:30:49 |
8.02 |
97 |
6193 |
买入 |
| 09:30:52 |
8.03 |
371 |
6564 |
买入 |
| 09:30:55 |
8.03 |
151 |
6715 |
买入 |
| 09:30:58 |
8.05 |
91 |
6806 |
买入 |
| 09:31:01 |
8.06 |
96 |
6902 |
买入 |
| 09:31:04 |
8.07 |
277 |
7179 |
买入 |
| 09:31:07 |
8.06 |
140 |
7319 |
卖出 |
| 09:31:10 |
8.06 |
241 |
7560 |
买入 |
| 09:31:13 |
8.07 |
259 |
7819 |
买入 |
| 09:31:16 |
8.06 |
274 |
8093 |
卖出 |
| 09:31:19 |
8.07 |
223 |
8316 |
买入 |
| 09:31:22 |
8.05 |
291 |
8607 |
卖出 |
| 09:31:25 |
8.04 |
206 |
8813 |
卖出 |
| 09:31:28 |
8.05 |
44 |
8857 |
买入 |
| 09:31:31 |
8.04 |
555 |
9412 |
卖出 |
| 09:31:34 |
8.06 |
342 |
9754 |
买入 |
| 09:31:37 |
8.04 |
305 |
10059 |
卖出 |
| 09:31:40 |
8.06 |
337 |
10396 |
买入 |
| 09:31:43 |
8.05 |
113 |
10509 |
卖出 |
| 09:31:46 |
8.04 |
37 |
10546 |
卖出 |
| 09:31:49 |
8.01 |
45 |
10591 |
卖出 |
| 09:31:52 |
8 |
615 |
11206 |
卖出 |
| 09:31:55 |
8 |
52 |
11258 |
买入 |
| 09:31:58 |
8 |
6 |
11264 |
买入 |
| 09:32:01 |
8.01 |
53 |
11317 |
买入 |
| 09:32:04 |
8.01 |
41 |
11358 |
买入 |
| 09:32:07 |
8.04 |
40 |
11398 |
买入 |
| 09:32:10 |
8 |
562 |
11960 |
卖出 |
| 09:32:13 |
8.05 |
88 |
12048 |
买入 |
| 09:32:16 |
8.05 |
52 |
12100 |
买入 |
| 09:32:19 |
8.04 |
284 |
12384 |
卖出 |
| 09:32:22 |
8.06 |
88 |
12472 |
买入 |
| 09:32:25 |
8.05 |
43 |
12515 |
卖出 |
| 09:32:28 |
8.06 |
75 |
12590 |
买入 |
| 09:32:31 |
8.07 |
65 |
12655 |
买入 |
| 09:32:34 |
8.07 |
313 |
12968 |
买入 |
| 09:32:37 |
8.07 |
253 |
13221 |
卖出 |
| 09:32:40 |
8.12 |
947 |
14168 |
买入 |
| 09:32:43 |
8.1 |
592 |
14760 |
卖出 |
| 09:32:46 |
8.19 |
412 |
15172 |
买入 |
| 09:32:49 |
8.2 |
611 |
15783 |
买入 |
| 09:32:52 |
8.2 |
252 |
16035 |
买入 |
| 09:32:55 |
8.2 |
253 |
16288 |
买入 |
| 09:32:58 |
8.19 |
406 |
16694 |
卖出 |
| 09:33:01 |
8.21 |
80 |
16774 |
买入 |
| 09:33:04 |
8.19 |
254 |
17028 |
卖出 |
| 09:33:07 |
8.19 |
699 |
17727 |
卖出 |
| 09:33:10 |
8.19 |
62 |
17789 |
买入 |
| 09:33:13 |
8.18 |
169 |
17958 |
卖出 |
| 09:33:16 |
8.15 |
223 |
18181 |
卖出 |
| 09:33:19 |
8.16 |
27 |
18208 |
买入 |
| 09:33:22 |
8.18 |
351 |
18559 |
卖出 |
| 09:33:25 |
8.15 |
908 |
19467 |
卖出 |
| 09:33:28 |
8.15 |
244 |
19711 |
买入 |
| 09:33:31 |
8.15 |
348 |
20059 |
买入 |
| 09:33:34 |
8.12 |
326 |
20385 |
卖出 |
| 09:33:37 |
8.15 |
1502 |
21887 |
买入 |
| 09:33:40 |
8.12 |
106 |
21993 |
卖出 |
| 09:33:43 |
8.11 |
161 |
22154 |
卖出 |
| 09:33:46 |
8.1 |
138 |
22292 |
卖出 |
| 09:33:49 |
8.1 |
110 |
22402 |
买入 |
| 09:33:52 |
8.09 |
177 |
22579 |
卖出 |
| 09:33:55 |
8.09 |
173 |
22752 |
买入 |
| 09:33:58 |
8.1 |
225 |
22977 |
买入 |
| 09:34:01 |
8.14 |
178 |
23155 |
买入 |
| 09:34:04 |
8.1 |
51 |
23206 |
卖出 |
| 09:34:07 |
8.12 |
12 |
23218 |
买入 |
| 09:34:10 |
8.13 |
254 |
23472 |
买入 |
| 09:34:13 |
8.13 |
300 |
23772 |
买入 |
| 09:34:16 |
8.09 |
285 |
24057 |
卖出 |
| 09:34:19 |
8.11 |
49 |
24106 |
买入 |
| 09:34:22 |
8.1 |
45 |
24151 |
卖出 |
| 09:34:25 |
8.1 |
110 |
24261 |
卖出 |
| 09:34:28 |
8.11 |
104 |
24365 |
买入 |
| 09:34:31 |
8.12 |
19 |
24384 |
买入 |
| 09:34:34 |
8.1 |
58 |
24442 |
卖出 |
| 09:34:37 |
8.1 |
70 |
24512 |
买入 |
| 09:34:40 |
8.09 |
97 |
24609 |
卖出 |
| 09:34:43 |
8.11 |
91 |
24700 |
买入 |
| 09:34:46 |
8.11 |
254 |
24954 |
买入 |
| 09:34:49 |
8.11 |
71 |
25025 |
买入 |
| 09:34:52 |
8.11 |
8 |
25033 |
买入 |
| 09:34:55 |
8.11 |
247 |
25280 |
买入 |
| 09:34:58 |
8.12 |
36 |
25316 |
买入 |
| 09:35:01 |
8.12 |
139 |
25455 |
买入 |
| 09:35:04 |
8.12 |
471 |
25926 |
买入 |
| 09:35:07 |
8.15 |
1058 |
26984 |
买入 |
| 09:35:10 |
8.14 |
1281 |
28265 |
卖出 |
| 09:35:13 |
8.15 |
81 |
28346 |
买入 |
| 09:35:16 |
8.15 |
277 |
28623 |
买入 |
| 09:35:19 |
8.14 |
531 |
29154 |
卖出 |
| 09:35:22 |
8.14 |
255 |
29409 |
买入 |
| 09:35:25 |
8.12 |
91 |
29500 |
卖出 |
| 09:35:28 |
8.12 |
387 |
29887 |
卖出 |
| 09:35:31 |
8.12 |
175 |
30062 |
买入 |
| 09:35:34 |
8.12 |
101 |
30163 |
买入 |
| 09:35:37 |
8.11 |
41 |
30204 |
卖出 |
| 09:35:40 |
8.11 |
36 |
30240 |
买入 |
| 09:35:43 |
8.11 |
5 |
30245 |
买入 |
| 09:35:46 |
8.1 |
219 |
30464 |
卖出 |
| 09:35:49 |
8.1 |
344 |
30808 |
卖出 |
| 09:35:52 |
8.1 |
7 |
30815 |
买入 |
| 09:35:55 |
8.1 |
7 |
30822 |
买入 |
| 09:35:58 |
8.1 |
4 |
30826 |
买入 |
| 09:36:01 |
8.09 |
247 |
31073 |
卖出 |
| 09:36:04 |
8.08 |
141 |
31214 |
卖出 |
| 09:36:07 |
8.09 |
31 |
31245 |
买入 |
| 09:36:10 |
8.06 |
518 |
31763 |
卖出 |
| 09:36:13 |
8.08 |
16 |
31779 |
买入 |
| 09:36:16 |
8.07 |
35 |
31814 |
卖出 |
| 09:36:19 |
8.07 |
29 |
31843 |
买入 |
| 09:36:22 |
8.08 |
61 |
31904 |
买入 |
| 09:36:25 |
8.07 |
132 |
32036 |
卖出 |
| 09:36:28 |
8.08 |
55 |
32091 |
买入 |
| 09:36:31 |
8.08 |
33 |
32124 |
买入 |
| 09:36:34 |
8.08 |
64 |
32188 |
买入 |
| 09:36:37 |
8.08 |
32 |
32220 |
买入 |
| 09:36:40 |
8.07 |
9 |
32229 |
买入 |
| 09:36:43 |
8.06 |
10 |
32239 |
卖出 |
| 09:36:46 |
8.06 |
2 |
32241 |
买入 |
| 09:36:49 |
8.04 |
177 |
32418 |
卖出 |
| 09:36:52 |
8.04 |
290 |
32708 |
买入 |
| 09:36:55 |
8.03 |
180 |
32888 |
卖出 |
| 09:36:58 |
8.04 |
94 |
32982 |
买入 |
| 09:37:01 |
8.03 |
42 |
33024 |
卖出 |
| 09:37:04 |
8.02 |
191 |
33215 |
卖出 |
| 09:37:07 |
8.03 |
95 |
33310 |
买入 |
| 09:37:10 |
8.02 |
50 |
33360 |
卖出 |
| 09:37:13 |
8.02 |
29 |
33389 |
卖出 |
| 09:37:16 |
8.03 |
83 |
33472 |
买入 |
| 09:37:19 |
8.02 |
16 |
33488 |
卖出 |
| 09:37:22 |
8.03 |
55 |
33543 |
买入 |
| 09:37:25 |
8.03 |
119 |
33662 |
买入 |
| 09:37:28 |
8.03 |
10 |
33672 |
买入 |
| 09:37:31 |
8.04 |
115 |
33787 |
买入 |
| 09:37:34 |
8.05 |
283 |
34070 |
买入 |
| 09:37:37 |
8.05 |
3 |
34073 |
买入 |
| 09:37:40 |
8.05 |
2 |
34075 |
买入 |
| 09:37:43 |
8.04 |
17 |
34092 |
卖出 |
| 09:37:46 |
8.04 |
5 |
34097 |
卖出 |
| 09:37:49 |
8.04 |
25 |
34122 |
买入 |
| 09:37:52 |
8.04 |
54 |
34176 |
卖出 |
| 09:37:55 |
8.04 |
48 |
34224 |
卖出 |
| 09:37:58 |
8.03 |
24 |
34248 |
卖出 |
| 09:38:01 |
8.05 |
20 |
34268 |
买入 |
| 09:38:04 |
8.05 |
3 |
34271 |
买入 |
| 09:38:07 |
8.04 |
16 |
34287 |
卖出 |
| 09:38:10 |
8.05 |
103 |
34390 |
买入 |
| 09:38:13 |
8.06 |
44 |
34434 |
买入 |
| 09:38:16 |
8.06 |
35 |
34469 |
买入 |
| 09:38:19 |
8.06 |
51 |
34520 |
买入 |
| 09:38:22 |
8.06 |
670 |
35190 |
买入 |
| 09:38:25 |
8.06 |
151 |
35341 |
买入 |
| 09:38:28 |
8.06 |
129 |
35470 |
买入 |
| 09:38:31 |
8.07 |
4 |
35474 |
买入 |
| 09:38:34 |
8.06 |
13 |
35487 |
卖出 |
| 09:38:37 |
8.07 |
18 |
35505 |
买入 |
| 09:38:40 |
8.07 |
15 |
35520 |
买入 |
| 09:38:43 |
8.08 |
15 |
35535 |
买入 |
| 09:38:46 |
8.08 |
121 |
35656 |
买入 |
| 09:38:49 |
8.08 |
7 |
35663 |
买入 |
| 09:38:52 |
8.08 |
39 |
35702 |
买入 |
| 09:38:58 |
8.1 |
89 |
35791 |
买入 |
| 09:39:01 |
8.1 |
83 |
35874 |
买入 |
| 09:39:04 |
8.11 |
2 |
35876 |
买入 |
| 09:39:07 |
8.1 |
76 |
35952 |
卖出 |
| 09:39:10 |
8.1 |
12 |
35964 |
买入 |
| 09:39:16 |
8.09 |
10 |
35974 |
卖出 |
| 09:39:19 |
8.09 |
146 |
36120 |
买入 |
| 09:39:22 |
8.08 |
63 |
36183 |
买入 |
| 09:39:25 |
8.06 |
1 |
36184 |
卖出 |
| 09:39:28 |
8.07 |
74 |
36258 |
买入 |
| 09:39:31 |
8.08 |
40 |
36298 |
买入 |
| 09:39:34 |
8.08 |
75 |
36373 |
买入 |
| 09:39:37 |
8.07 |
15 |
36388 |
卖出 |
| 09:39:40 |
8.08 |
72 |
36460 |
买入 |
| 09:39:43 |
8.07 |
37 |
36497 |
卖出 |
| 09:39:46 |
8.08 |
30 |
36527 |
买入 |
| 09:39:49 |
8.08 |
8 |
36535 |
买入 |
| 09:39:52 |
8.08 |
13 |
36548 |
买入 |
| 09:39:55 |
8.08 |
23 |
36571 |
买入 |
| 09:39:58 |
8.08 |
35 |
36606 |
买入 |
| 09:40:01 |
8.08 |
13 |
36619 |
买入 |
| 09:40:04 |
8.07 |
64 |
36683 |
卖出 |
| 09:40:07 |
8.07 |
63 |
36746 |
卖出 |
| 09:40:10 |
8.07 |
93 |
36839 |
买入 |
| 09:40:13 |
8.07 |
52 |
36891 |
买入 |
| 09:40:16 |
8.06 |
261 |
37152 |
卖出 |
| 09:40:19 |
8.06 |
84 |
37236 |
买入 |
| 09:40:22 |
8.05 |
274 |
37510 |
卖出 |
| 09:40:25 |
8.06 |
111 |
37621 |
买入 |
| 09:40:28 |
8.07 |
208 |
37829 |
买入 |
| 09:40:31 |
8.06 |
204 |
38033 |
卖出 |
| 09:40:34 |
8.06 |
253 |
38286 |
买入 |
| 09:40:37 |
8.06 |
396 |
38682 |
买入 |
| 09:40:40 |
8.05 |
63 |
38745 |
买入 |
| 09:40:43 |
8.05 |
36 |
38781 |
买入 |
| 09:40:46 |
8.05 |
108 |
38889 |
卖出 |
| 09:40:49 |
8.05 |
31 |
38920 |
买入 |
| 09:40:52 |
8.05 |
36 |
38956 |
买入 |
| 09:40:55 |
8.04 |
2 |
38958 |
卖出 |
| 09:40:58 |
8.02 |
18 |
38976 |
卖出 |
| 09:41:01 |
8.02 |
25 |
39001 |
买入 |
| 09:41:04 |
8 |
688 |
39689 |
卖出 |
| 09:41:07 |
8.02 |
141 |
39830 |
买入 |
| 09:41:10 |
8.03 |
18 |
39848 |
买入 |
| 09:41:13 |
8.04 |
436 |
40284 |
买入 |
| 09:41:16 |
8.04 |
57 |
40341 |
卖出 |
| 09:41:19 |
8.07 |
173 |
40514 |
买入 |
| 09:41:22 |
8.06 |
253 |
40767 |
卖出 |
| 09:41:25 |
8.05 |
2 |
40769 |
卖出 |
| 09:41:28 |
8.06 |
34 |
40803 |
买入 |
| 09:41:31 |
8.05 |
3 |
40806 |
卖出 |
| 09:41:34 |
8.04 |
59 |
40865 |
卖出 |
| 09:41:37 |
8.03 |
62 |
40927 |
卖出 |
| 09:41:40 |
8.04 |
12 |
40939 |
买入 |
| 09:41:43 |
8.03 |
1 |
40940 |
卖出 |
| 09:41:46 |
8.03 |
16 |
40956 |
卖出 |
| 09:41:49 |
8.02 |
34 |
40990 |
卖出 |
| 09:41:52 |
8.01 |
106 |
41096 |
卖出 |
| 09:41:55 |
8.03 |
54 |
41150 |
买入 |
| 09:42:01 |
8.03 |
58 |
41208 |
买入 |
| 09:42:04 |
8.03 |
122 |
41330 |
买入 |
| 09:42:07 |
8.04 |
573 |
41903 |
买入 |
| 09:42:10 |
8.04 |
554 |
42457 |
买入 |
| 09:42:13 |
8.06 |
14 |
42471 |
买入 |
| 09:42:16 |
8.05 |
3 |
42474 |
卖出 |
| 09:42:19 |
8.04 |
16 |
42490 |
卖出 |
| 09:42:22 |
8.06 |
3 |
42493 |
买入 |
| 09:42:25 |
8.06 |
41 |
42534 |
买入 |
| 09:42:28 |
8.05 |
411 |
42945 |
卖出 |
| 09:42:31 |
8.05 |
30 |
42975 |
买入 |
| 09:42:34 |
8.05 |
46 |
43021 |
买入 |
| 09:42:37 |
8.05 |
98 |
43119 |
买入 |
| 09:42:40 |
8.04 |
32 |
43151 |
卖出 |
| 09:42:43 |
8.05 |
45 |
43196 |
买入 |
| 09:42:46 |
8.05 |
18 |
43214 |
买入 |
| 09:42:49 |
8.05 |
4 |
43218 |
买入 |
| 09:42:52 |
8.05 |
192 |
43410 |
买入 |
| 09:42:55 |
8.05 |
89 |
43499 |
买入 |
| 09:42:58 |
8.05 |
39 |
43538 |
卖出 |
| 09:43:01 |
8.06 |
11 |
43549 |
买入 |
| 09:43:04 |
8.05 |
141 |
43690 |
卖出 |
| 09:43:07 |
8.06 |
90 |
43780 |
买入 |
| 09:43:10 |
8.06 |
54 |
43834 |
买入 |
| 09:43:13 |
8.06 |
28 |
43862 |
买入 |
| 09:43:16 |
8.06 |
39 |
43901 |
卖出 |
| 09:43:19 |
8.05 |
36 |
43937 |
卖出 |
| 09:43:22 |
8.04 |
1 |
43938 |
卖出 |
| 09:43:25 |
8.04 |
7 |
43945 |
卖出 |